Vecima Networks Inc. (TSX:VCM)
Canada
· Delayed Price · Currency is CAD 8.95
-0.19 (-2.08%)
Jun 27, 2025, 3:59 PM EDT
Vecima Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.44 | 9.44 | 9.05 | 9.05 | 9.05 | -0.98% | 2,164 |
| Jun 26, 2025 | 9.13 | 9.31 | 9.13 | 9.14 | 9.14 | -1.30% | 1,500 |
| Jun 25, 2025 | 9.41 | 9.59 | 9.15 | 9.26 | 9.26 | -0.43% | 6,700 |
| Jun 24, 2025 | 9.46 | 9.46 | 9.30 | 9.30 | 9.30 | -2.11% | 3,217 |
| Jun 23, 2025 | 9.83 | 9.83 | 9.50 | 9.50 | 9.50 | -3.46% | 4,120 |
| Jun 20, 2025 | 10.01 | 10.10 | 9.84 | 9.84 | 9.84 | -0.61% | 904 |
| Jun 19, 2025 | 9.93 | 10.03 | 9.90 | 9.90 | 9.90 | 0.81% | 700 |
| Jun 18, 2025 | 10.20 | 10.20 | 9.82 | 9.82 | 9.82 | -2.96% | 13,000 |
| Jun 17, 2025 | 10.08 | 10.18 | 10.00 | 10.12 | 10.12 | -1.08% | 2,500 |
| Jun 16, 2025 | 10.39 | 10.39 | 10.14 | 10.23 | 10.23 | 2.81% | 700 |
| Jun 13, 2025 | 10.38 | 10.38 | 9.95 | 9.95 | 9.95 | -1.39% | 1,700 |
| Jun 12, 2025 | 10.38 | 10.38 | 10.00 | 10.09 | 10.09 | -0.10% | 3,600 |
| Jun 11, 2025 | 10.13 | 10.13 | 9.90 | 10.10 | 10.10 | -0.79% | 2,802 |
| Jun 10, 2025 | 10.40 | 10.40 | 9.91 | 10.18 | 10.18 | 1.80% | 3,600 |
| Jun 9, 2025 | 10.49 | 10.49 | 10.00 | 10.00 | 10.00 | -0.40% | 7,213 |
| Jun 6, 2025 | 10.02 | 10.50 | 9.90 | 10.04 | 10.04 | -2.14% | 7,900 |
| Jun 5, 2025 | 10.52 | 10.52 | 10.19 | 10.26 | 10.26 | -1.25% | 5,312 |
| Jun 4, 2025 | 10.39 | 10.39 | 10.29 | 10.39 | 10.39 | 0.39% | 1,300 |
| Jun 3, 2025 | 10.55 | 10.55 | 9.90 | 10.35 | 10.35 | -0.10% | 1,220 |
| Jun 2, 2025 | 9.90 | 10.55 | 9.90 | 10.36 | 10.36 | 2.07% | 1,325 |
| May 30, 2025 | 10.30 | 10.30 | 9.95 | 10.15 | 10.15 | -1.36% | 7,301 |
| May 29, 2025 | 10.10 | 10.29 | 10.10 | 10.29 | 10.23 | 1.38% | 900 |
| May 28, 2025 | 10.00 | 10.15 | 9.62 | 10.15 | 10.10 | 7.52% | 4,400 |
| May 27, 2025 | 9.75 | 10.00 | 9.44 | 9.44 | 9.39 | -5.03% | 3,700 |
| May 26, 2025 | 10.09 | 10.10 | 9.86 | 9.94 | 9.89 | -2.64% | 5,800 |
| May 23, 2025 | 10.50 | 10.50 | 10.01 | 10.21 | 10.16 | -1.83% | 5,000 |
| May 22, 2025 | 10.54 | 10.82 | 10.30 | 10.40 | 10.34 | - | 6,200 |
| May 21, 2025 | 10.20 | 10.60 | 10.20 | 10.40 | 10.34 | 4.00% | 700 |
| May 20, 2025 | 10.00 | 10.01 | 9.95 | 10.00 | 9.95 | - | 3,100 |
| May 16, 2025 | 9.78 | 10.00 | 9.78 | 10.00 | 9.95 | 1.32% | 1,100 |
| May 15, 2025 | 10.00 | 10.00 | 9.75 | 9.87 | 9.82 | -7.84% | 4,007 |
| May 14, 2025 | 10.46 | 10.71 | 10.46 | 10.71 | 10.65 | 2.49% | 400 |
| May 13, 2025 | 10.08 | 10.45 | 10.08 | 10.45 | 10.39 | 3.88% | 2,508 |
| May 12, 2025 | 10.92 | 10.92 | 10.06 | 10.06 | 10.01 | -1.37% | 1,138 |
| May 9, 2025 | 10.23 | 10.30 | 10.20 | 10.20 | 10.15 | -0.29% | 2,400 |
| May 8, 2025 | 10.34 | 10.34 | 10.21 | 10.23 | 10.18 | -1.63% | 500 |
| May 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | - | - |
| May 6, 2025 | 10.53 | 10.55 | 10.40 | 10.40 | 10.34 | - | 1,100 |
| May 5, 2025 | 10.25 | 10.84 | 10.25 | 10.40 | 10.34 | 1.56% | 5,825 |
| May 2, 2025 | 9.91 | 10.25 | 9.91 | 10.24 | 10.19 | 3.02% | 3,400 |
| May 1, 2025 | 10.00 | 10.00 | 9.88 | 9.94 | 9.88 | -0.60% | 2,505 |
| Apr 30, 2025 | 9.98 | 10.00 | 9.83 | 10.00 | 9.95 | 0.10% | 1,500 |
| Apr 29, 2025 | 10.00 | 10.01 | 9.70 | 9.99 | 9.94 | - | 7,000 |
| Apr 28, 2025 | 9.74 | 10.00 | 9.11 | 9.99 | 9.94 | 3.10% | 4,400 |
| Apr 25, 2025 | 9.19 | 10.00 | 9.19 | 9.69 | 9.64 | 9.00% | 2,000 |
| Apr 24, 2025 | 8.87 | 9.19 | 8.75 | 8.89 | 8.84 | -1.11% | 1,601 |
| Apr 23, 2025 | 9.06 | 9.15 | 8.99 | 8.99 | 8.94 | 1.58% | 1,320 |
| Apr 22, 2025 | 9.32 | 9.32 | 8.75 | 8.85 | 8.80 | -5.14% | 3,807 |
| Apr 21, 2025 | 9.55 | 9.55 | 9.00 | 9.33 | 9.28 | -3.81% | 3,200 |
| Apr 17, 2025 | 9.50 | 10.30 | 9.50 | 9.70 | 9.65 | 2.11% | 1,025 |